Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.97	17.54	16.71	16.89	0	-0.49(-2.84%)
Feb 26, 2009	17.66	18.08	17.34	17.38	32,000,242	+0.02(+0.13%)
Feb 25, 2009	17.71	17.78	17.18	17.36	40,745,168	-0.39(-2.19%)
Feb 24, 2009	17.15	17.80	17.02	17.75	38,802,940	+0.76(+4.44%)
Feb 23, 2009	18.16	18.37	16.87	16.99	43,126,912	-0.84(-4.72%)
Feb 20, 2009	18.54	18.54	17.62	17.83	50,459,064	-1.06(-5.62%)
Feb 19, 2009	19.28	19.41	18.78	18.90	23,935,950	-0.22(-1.14%)
Feb 18, 2009	19.56	19.69	18.94	19.11	35,048,720	-0.30(-1.56%)
Feb 17, 2009	19.94	20.12	19.39	19.42	32,090,240	-1.23(-5.98%)
Feb 13, 2009	20.92	21.09	20.62	20.65	22,290,084	-0.24(-1.15%)
Feb 12, 2009	20.57	20.95	20.17	20.89	31,586,324	+0.11(+0.52%)
Feb 11, 2009	21.14	21.23	20.37	20.78	28,421,480	-0.07(-0.33%)
Feb 10, 2009	21.76	22.19	20.66	20.85	34,714,292	-1.09(-4.99%)
Feb 09, 2009	21.72	22.23	21.53	21.95	28,216,006	+0.27(+1.23%)
Feb 06, 2009	20.99	21.81	20.82	21.68	27,420,682	+0.47(+2.20%)
Feb 05, 2009	20.61	21.40	20.38	21.21	36,092,960	+0.49(+2.36%)
Feb 04, 2009	21.18	21.18	20.58	20.72	31,786,042	-0.19(-0.91%)
Feb 03, 2009	20.85	21.07	20.57	20.91	30,617,016	+0.24(+1.14%)
Feb 02, 2009	21.14	21.14	20.57	20.68	37,743,536	-0.81(-3.79%)
Jan 30, 2009	21.66	21.84	21.35	21.49	0	+0.17(+0.78%)
Jan 29, 2009	22.16	22.16	21.20	21.33	35,586,884	-1.36(-5.98%)
Jan 28, 2009	22.89	22.89	22.26	22.68	41,302,948	+0.29(+1.31%)
Jan 27, 2009	22.22	22.60	21.93	22.39	24,948,306	+0.17(+0.77%)
Jan 26, 2009	22.08	22.94	21.95	22.22	26,425,706	+0.43(+1.97%)
Jan 23, 2009	21.19	22.14	21.03	21.79	26,456,550	+0.04(+0.19%)
Jan 22, 2009	21.85	22.27	21.24	21.75	30,523,620	-0.58(-2.61%)
Jan 21, 2009	20.76	22.34	20.76	22.33	35,643,308	+1.67(+8.08%)
Jan 20, 2009	21.80	22.03	20.56	20.66	40,768,768	-1.67(-7.47%)
Jan 16, 2009	22.33	22.69	21.85	22.33	35,212,036	+0.42(+1.90%)
Jan 15, 2009	22.14	22.20	20.87	21.91	51,373,352	-0.34(-1.54%)
Jan 14, 2009	22.84	22.88	21.95	22.26	32,714,514	-0.90(-3.90%)
Jan 13, 2009	22.73	23.43	22.70	23.16	27,470,394	+0.34(+1.49%)
Jan 12, 2009	23.24	23.27	22.57	22.82	25,718,038	-0.69(-2.92%)
Jan 09, 2009	24.42	24.50	23.42	23.51	23,294,534	-0.90(-3.70%)
Jan 08, 2009	23.96	24.53	23.77	24.41	17,002,638	+0.34(+1.41%)
Jan 07, 2009	24.87	24.87	23.85	24.07	22,669,350	-1.10(-4.38%)
Jan 06, 2009	25.56	25.97	25.01	25.18	28,800,026	+0.09(+0.38%)
Jan 05, 2009	24.71	25.35	24.62	25.08	34,374,172	+0.28(+1.13%)
Jan 02, 2009	23.51	24.98	23.44	24.80	26,195,120	+1.38(+5.89%)
Jan 01, 2009	23.12	23.73	22.99	23.42	0	+0.00(+0.00%)
Dec 31, 2008	23.12	23.73	22.99	23.42	21,992,238	+0.16(+0.68%)
Dec 30, 2008	22.22	23.32	22.07	23.27	20,636,046	+1.11(+5.00%)
Dec 29, 2008	22.39	22.61	21.85	22.16	21,743,942	+0.19(+0.84%)
Dec 26, 2008	21.83	22.11	21.66	21.97	11,372,032	+0.27(+1.23%)
Dec 24, 2008	21.80	21.97	21.62	21.71	9,387,113	-0.21(-0.95%)
Dec 23, 2008	22.55	22.73	21.84	21.91	25,638,580	-0.48(-2.16%)
Dec 22, 2008	23.22	23.28	22.10	22.40	24,912,442	-0.57(-2.50%)
Dec 19, 2008	23.67	24.14	22.89	22.97	43,006,780	-0.33(-1.44%)
Dec 18, 2008	24.16	24.26	22.86	23.31	34,503,412	-0.85(-3.52%)
Dec 17, 2008	24.35	24.82	24.09	24.16	26,162,206	-0.32(-1.31%)
Dec 16, 2008	23.84	24.58	23.65	24.48	30,065,966	+1.01(+4.30%)
Dec 15, 2008	23.78	24.16	23.06	23.47	26,217,652	+0.23(+0.99%)
Dec 12, 2008	22.84	23.91	22.61	23.24	27,107,322	-0.64(-2.69%)
Dec 11, 2008	24.29	24.96	23.58	23.88	26,691,898	-0.23(-0.94%)
Dec 10, 2008	23.52	24.39	23.38	24.11	30,767,520	+0.99(+4.26%)
Dec 09, 2008	22.72	23.84	22.61	23.12	30,396,430	+0.13(+0.55%)
Dec 08, 2008	22.61	23.50	22.47	22.99	35,849,052	+1.39(+6.45%)
Dec 05, 2008	20.62	21.97	19.74	21.60	44,669,660	+0.67(+3.22%)
Dec 04, 2008	21.95	22.43	20.61	20.93	33,771,848	-1.57(-6.99%)
Dec 03, 2008	21.78	22.65	21.14	22.50	35,660,072	+0.11(+0.48%)
Dec 02, 2008	22.43	22.72	21.57	22.39	31,789,814	+0.68(+3.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.